597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,185300,5616732540,7630,7630,7630,7630,0
|
|
20230630,185200,5616732540,7630,7630,7630,7630,0
|
|
20230630,185100,5616732540,7630,7630,7630,7630,0
|
|
20230630,185000,5616732540,7630,7630,7630,7630,0
|
|
20230630,184900,5616732540,7630,7630,7630,7630,0
|
|
20230630,184800,5616732540,7630,7630,7630,7630,0
|
|
20230630,184700,5616732540,7630,7630,7630,7630,0
|
|
20230630,184600,5616732540,7630,7630,7630,7630,0
|
|
20230630,184500,5616732540,7630,7630,7630,7630,0
|
|
20230630,184400,5616732540,7630,7630,7630,7630,0
|
|
20230630,184300,5616732540,7630,7630,7630,7630,0
|
|
20230630,184200,5616732540,7630,7630,7630,7630,0
|
|
20230630,184100,5616732540,7630,7630,7630,7630,0
|
|
20230630,184000,5616732540,7630,7630,7630,7630,0
|
|
20230630,183900,5616732540,7630,7630,7630,7630,0
|
|
20230630,183800,5616732540,7630,7630,7630,7630,0
|
|
20230630,183700,5616732540,7630,7630,7630,7630,0
|
|
20230630,183600,5616732540,7630,7630,7630,7630,0
|
|
20230630,183500,5616732540,7630,7630,7630,7630,0
|
|
20230630,183400,5616732540,7630,7630,7630,7630,0
|
|
20230630,183300,5616732540,7630,7630,7630,7630,0
|
|
20230630,183200,5616732540,7630,7630,7630,7630,0
|
|
20230630,183100,5616732540,7630,7630,7630,7630,0
|
|
20230630,183000,5616732540,7630,7630,7630,7630,0
|
|
20230630,182900,5616732540,7630,7630,7630,7630,0
|
|
20230630,182800,5616732540,7630,7630,7630,7630,0
|
|
20230630,182700,5616732540,7630,7630,7630,7630,0
|
|
20230630,182600,5616732540,7630,7630,7630,7630,0
|
|
20230630,182500,5616732540,7630,7630,7630,7630,0
|
|
20230630,182400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,182300,5616732540,7630,7630,7630,7630,0
|
|
20230630,182200,5616732540,7630,7630,7630,7630,0
|
|
20230630,182100,5616732540,7630,7630,7630,7630,0
|
|
20230630,182000,5616732540,7630,7630,7630,7630,0
|
|
20230630,181900,5616732540,7630,7630,7630,7630,0
|
|
20230630,181800,5616732540,7630,7630,7630,7630,0
|
|
20230630,181700,5616732540,7630,7630,7630,7630,0
|
|
20230630,181600,5616732540,7630,7630,7630,7630,0
|
|
20230630,181500,5616732540,7630,7630,7630,7630,0
|
|
20230630,181400,5616732540,7630,7630,7630,7630,0
|
|
20230630,181300,5616732540,7630,7630,7630,7630,0
|
|
20230630,181200,5616732540,7630,7630,7630,7630,0
|
|
20230630,181100,5616732540,7630,7630,7630,7630,0
|
|
20230630,181000,5616732540,7630,7630,7630,7630,0
|
|
20230630,180900,5616732540,7630,7630,7630,7630,0
|
|
20230630,180800,5616732540,7630,7630,7630,7630,0
|
|
20230630,180700,5616732540,7630,7630,7630,7630,0
|
|
20230630,180600,5616732540,7630,7630,7630,7630,0
|
|
20230630,180500,5616732540,7630,7630,7630,7630,0
|
|
20230630,180400,5616732540,7630,7630,7630,7630,0
|
|
20230630,180300,5616732540,7630,7630,7630,7630,0
|
|
20230630,180200,5616732540,7630,7630,7630,7630,0
|
|
20230630,180100,5616732540,7630,7630,7630,7630,0
|
|
20230630,180000,5616732540,7630,7630,7630,7630,0
|
|
20230630,175900,5616732540,7630,7630,7630,7630,0
|
|
20230630,175800,5616732540,7630,7630,7630,7630,0
|
|
20230630,175700,5616732540,7630,7630,7630,7630,0
|
|
20230630,175600,5616732540,7630,7630,7630,7630,0
|
|
20230630,175500,5616732540,7630,7630,7630,7630,0
|
|
20230630,175400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,175300,5616732540,7630,7630,7630,7630,0
|
|
20230630,175200,5616732540,7630,7630,7630,7630,0
|
|
20230630,175100,5616732540,7630,7630,7630,7630,0
|
|
20230630,175000,5616732540,7630,7630,7630,7630,0
|
|
20230630,174900,5616732540,7630,7630,7630,7630,0
|
|
20230630,174800,5616732540,7630,7630,7630,7630,0
|
|
20230630,174700,5616732540,7630,7630,7630,7630,0
|
|
20230630,174600,5616732540,7630,7630,7630,7630,0
|
|
20230630,174500,5616732540,7630,7630,7630,7630,0
|
|
20230630,174400,5616732540,7630,7630,7630,7630,0
|
|
20230630,174300,5616732540,7630,7630,7630,7630,0
|
|
20230630,174200,5616732540,7630,7630,7630,7630,0
|
|
20230630,174100,5616732540,7630,7630,7630,7630,0
|
|
20230630,174000,5616732540,7630,7630,7630,7630,0
|
|
20230630,173900,5616732540,7630,7630,7630,7630,0
|
|
20230630,173800,5616732540,7630,7630,7630,7630,0
|
|
20230630,173700,5616732540,7630,7630,7630,7630,0
|
|
20230630,173600,5616732540,7630,7630,7630,7630,0
|
|
20230630,173500,5616732540,7630,7630,7630,7630,0
|
|
20230630,173400,5616732540,7630,7630,7630,7630,0
|
|
20230630,173300,5616732540,7630,7630,7630,7630,0
|
|
20230630,173200,5616732540,7630,7630,7630,7630,0
|
|
20230630,173100,5616732540,7630,7630,7630,7630,0
|
|
20230630,173000,5616732540,7630,7630,7630,7630,0
|
|
20230630,172900,5616732540,7630,7630,7630,7630,0
|
|
20230630,172800,5616732540,7630,7630,7630,7630,0
|
|
20230630,172700,5616732540,7630,7630,7630,7630,0
|
|
20230630,172600,5616732540,7630,7630,7630,7630,0
|
|
20230630,172500,5616732540,7630,7630,7630,7630,0
|
|
20230630,172400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,172300,5616732540,7630,7630,7630,7630,0
|
|
20230630,172200,5616732540,7630,7630,7630,7630,0
|
|
20230630,172100,5616732540,7630,7630,7630,7630,0
|
|
20230630,172000,5616732540,7630,7630,7630,7630,0
|
|
20230630,171900,5616732540,7630,7630,7630,7630,0
|
|
20230630,171800,5616732540,7630,7630,7630,7630,0
|
|
20230630,171700,5616732540,7630,7630,7630,7630,0
|
|
20230630,171600,5616732540,7630,7630,7630,7630,0
|
|
20230630,171500,5616732540,7630,7630,7630,7630,0
|
|
20230630,171400,5616732540,7630,7630,7630,7630,0
|
|
20230630,171300,5616732540,7630,7630,7630,7630,0
|
|
20230630,171200,5616732540,7630,7630,7630,7630,0
|
|
20230630,171100,5616732540,7630,7630,7630,7630,0
|
|
20230630,171000,5616732540,7630,7630,7630,7630,0
|
|
20230630,170900,5616732540,7630,7630,7630,7630,0
|
|
20230630,170800,5616732540,7630,7630,7630,7630,0
|
|
20230630,170700,5616732540,7630,7630,7630,7630,0
|
|
20230630,170600,5616732540,7630,7630,7630,7630,0
|
|
20230630,170500,5616732540,7630,7630,7630,7630,0
|
|
20230630,170400,5616732540,7630,7630,7630,7630,0
|
|
20230630,170300,5616732540,7630,7630,7630,7630,0
|
|
20230630,170200,5616732540,7630,7630,7630,7630,0
|
|
20230630,170100,5616732540,7630,7630,7630,7630,0
|
|
20230630,170000,5616732540,7630,7630,7630,7630,0
|
|
20230630,165900,5616732540,7630,7630,7630,7630,0
|
|
20230630,165800,5616732540,7630,7630,7630,7630,0
|
|
20230630,165700,5616732540,7630,7630,7630,7630,0
|
|
20230630,165600,5616732540,7630,7630,7630,7630,0
|
|
20230630,165500,5616732540,7630,7630,7630,7630,0
|
|
20230630,165400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,165300,5616732540,7630,7630,7630,7630,0
|
|
20230630,165200,5616732540,7630,7630,7630,7630,0
|
|
20230630,165100,5616732540,7630,7630,7630,7630,0
|
|
20230630,165000,5616732540,7630,7630,7630,7630,0
|
|
20230630,164900,5616732540,7630,7630,7630,7630,0
|
|
20230630,164800,5616732540,7630,7630,7630,7630,0
|
|
20230630,164700,5616732540,7630,7630,7630,7630,0
|
|
20230630,164600,5616732540,7630,7630,7630,7630,0
|
|
20230630,164500,5616732540,7630,7630,7630,7630,0
|
|
20230630,164400,5616732540,7630,7630,7630,7630,0
|
|
20230630,164300,5616732540,7630,7630,7630,7630,0
|
|
20230630,164200,5616732540,7630,7630,7630,7630,0
|
|
20230630,164100,5616732540,7630,7630,7630,7630,0
|
|
20230630,164000,5616732540,7630,7630,7630,7630,0
|
|
20230630,163900,5616732540,7630,7630,7630,7630,0
|
|
20230630,163800,5616732540,7630,7630,7630,7630,0
|
|
20230630,163700,5616732540,7630,7630,7630,7630,0
|
|
20230630,163600,5616732540,7630,7630,7630,7630,0
|
|
20230630,163500,5616732540,7630,7630,7630,7630,0
|
|
20230630,163400,5616732540,7630,7630,7630,7630,0
|
|
20230630,163300,5616732540,7630,7630,7630,7630,0
|
|
20230630,163200,5616732540,7630,7630,7630,7630,0
|
|
20230630,163100,5616732540,7630,7630,7630,7630,0
|
|
20230630,163000,5616732540,7630,7630,7630,7630,0
|
|
20230630,162900,5616732540,7630,7630,7630,7630,0
|
|
20230630,162800,5616732540,7630,7630,7630,7630,0
|
|
20230630,162700,5616732540,7630,7630,7630,7630,0
|
|
20230630,162600,5616732540,7630,7630,7630,7630,0
|
|
20230630,162500,5616732540,7630,7630,7630,7630,0
|
|
20230630,162400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,162300,5616732540,7630,7630,7630,7630,0
|
|
20230630,162200,5616732540,7630,7630,7630,7630,0
|
|
20230630,162100,5616732540,7630,7630,7630,7630,0
|
|
20230630,162000,5616732540,7630,7630,7630,7630,0
|
|
20230630,161900,5616732540,7630,7630,7630,7630,0
|
|
20230630,161800,5616732540,7630,7630,7630,7630,0
|
|
20230630,161700,5616732540,7630,7630,7630,7630,0
|
|
20230630,161600,5616732540,7630,7630,7630,7630,0
|
|
20230630,161500,5616732540,7630,7630,7630,7630,0
|
|
20230630,161400,5616732540,7630,7630,7630,7630,0
|
|
20230630,161300,5616732540,7630,7630,7630,7630,0
|
|
20230630,161200,5616732540,7630,7630,7630,7630,0
|
|
20230630,161100,5616732540,7630,7630,7630,7630,0
|
|
20230630,161000,5616732540,7630,7630,7630,7630,0
|
|
20230630,160900,5616732540,7630,7630,7630,7630,0
|
|
20230630,160800,5616732540,7630,7630,7630,7630,0
|
|
20230630,160700,5616732540,7630,7630,7630,7630,0
|
|
20230630,160600,5616732540,7630,7630,7630,7630,0
|
|
20230630,160500,5616732540,7630,7630,7630,7630,0
|
|
20230630,160400,5616732540,7630,7630,7630,7630,0
|
|
20230630,160300,5616732540,7630,7630,7630,7630,0
|
|
20230630,160200,5616732540,7630,7630,7630,7630,0
|
|
20230630,160100,5616732540,7630,7630,7630,7630,0
|
|
20230630,160000,5616732540,7630,7630,7630,7630,0
|
|
20230630,155900,5616732540,7630,7630,7630,7630,0
|
|
20230630,155800,5616732540,7630,7630,7630,7630,0
|
|
20230630,155700,5616732540,7630,7630,7630,7630,0
|
|
20230630,155600,5616732540,7630,7630,7630,7630,0
|
|
20230630,155500,5616732540,7630,7630,7630,7630,0
|
|
20230630,155400,5616732540,7630,7630,7630,7630,17640
|
|
20230630,155300,5616732540,7630,7630,7630,7630,0
|
|
20230630,155200,5616732540,7630,7630,7630,7630,0
|
|
20230630,155100,5616732540,7630,7630,7630,7630,0
|
|
20230630,155000,5616732540,7630,7630,7630,7630,0
|
|
20230630,154900,5616732540,7630,7630,7630,7630,0
|
|
20230630,154800,5616732540,7630,7630,7630,7630,0
|
|
20230630,154700,5616732540,7630,7630,7630,7630,0
|
|
20230630,154600,5616732540,7630,7630,7630,7630,0
|
|
20230630,154500,5616732540,7630,7630,7630,7630,0
|
|
20230630,154400,5616732540,7630,7630,7630,7630,0
|
|
20230630,154300,5616732540,7630,7630,7630,7630,0
|
|
20230630,154200,5616732540,7630,7630,7630,7630,0
|
|
20230630,154100,5616732540,7630,7630,7630,7630,0
|
|
20230630,154000,5616732540,7630,7630,7630,7630,0
|
|
20230630,153900,5616732540,7630,7630,7630,7630,0
|
|
20230630,153800,5616732540,7630,7630,7630,7630,0
|
|
20230630,153700,5616732540,7630,7630,7630,7630,0
|
|
20230630,153600,5616732540,7630,7630,7630,7630,0
|
|
20230630,153500,5616732540,7630,7630,7630,7630,0
|
|
20230630,153400,5616732540,7630,7630,7630,7630,0
|
|
20230630,153300,5616732540,7630,7630,7630,7630,0
|
|
20230630,153200,5616732540,7630,7630,7630,7630,0
|
|
20230630,153100,5616732540,7630,7630,7630,7630,0
|
|
20230630,153000,5616732540,7630,7630,7630,7630,17640
|
|
20230630,152900,5482139340,7630,7630,7630,7630,0
|
|
20230630,152800,5482139340,7630,7630,7630,7630,0
|
|
20230630,152700,5482139340,7630,7630,7630,7630,0
|
|
20230630,152600,5482139340,7630,7630,7630,7630,0
|
|
20230630,152500,5482139340,7630,7630,7630,7630,0
|
|
20230630,152400,5482139340,7630,7630,7630,7630,0
|
|
20230630,152300,5482139340,7630,7630,7630,7630,0
|
|
20230630,152200,5482139340,7630,7630,7630,7630,0
|
|
20230630,152100,5482139340,7630,7630,7630,7630,0
|
|
20230630,152000,5482139340,7630,7630,7630,7630,0
|
|
20230630,151900,5482139340,7630,7620,7640,7610,3231
|
|
20230630,151800,5457464030,7620,7640,7640,7620,1441
|
|
20230630,151700,5446468940,7630,7660,7670,7630,4402
|
|
20230630,151600,5412802270,7670,7650,7670,7650,2420
|
|
20230630,151500,5394268600,7640,7640,7650,7640,3573
|
|
20230630,151400,5366946800,7640,7630,7640,7630,1755
|
|
20230630,151300,5353539430,7630,7640,7640,7630,1396
|
|
20230630,151200,5342875800,7640,7640,7640,7630,855
|
|
20230630,151100,5336350410,7650,7640,7650,7630,1114
|
|
20230630,151000,5327841210,7630,7620,7640,7620,1494
|
|
20230630,150900,5316436060,7620,7620,7620,7610,3877
|
|
20230630,150800,5286906250,7620,7620,7630,7610,3020
|
|
20230630,150700,5263888120,7620,7610,7620,7610,2776
|
|
20230630,150600,5242750760,7610,7610,7610,7610,1322
|
|
20230630,150500,5232690340,7620,7610,7620,7610,604
|
|
20230630,150400,5228092900,7610,7610,7610,7610,753
|
|
20230630,150300,5222362570,7620,7620,7620,7600,712
|
|
20230630,150200,5216951330,7600,7590,7600,7590,599
|
|
20230630,150100,5212404170,7600,7600,7600,7600,110
|
|
20230630,150000,5211568170,7600,7600,7600,7600,1153
|
|
20230630,145900,5202805370,7610,7610,7610,7610,32
|
|
20230630,145800,5202561850,7610,7610,7610,7610,510
|
|
20230630,145700,5198680750,7610,7610,7610,7610,635
|
|
20230630,145600,5193848400,7620,7620,7620,7620,500
|
|
20230630,145500,5190038400,7610,7610,7610,7600,1314
|
|
20230630,145400,5180039160,7600,7620,7620,7600,1360
|
|
20230630,145300,5169688550,7620,7620,7620,7620,162
|
|
20230630,145200,5168454110,7620,7620,7620,7620,281
|
|
20230630,145100,5166312890,7620,7620,7620,7620,6
|
|
20230630,145000,5166267170,7620,7620,7620,7620,85
|
|
20230630,144900,5165619470,7620,7620,7620,7620,209
|
|
20230630,144800,5164026890,7590,7610,7620,7590,2266
|
|
20230630,144700,5146802280,7620,7610,7620,7610,21
|
|
20230630,144600,5146642370,7620,7620,7620,7610,66
|
|
20230630,144500,5146139600,7620,7610,7620,7610,229
|
|
20230630,144400,5144395690,7610,7610,7610,7610,193
|
|
20230630,144300,5142926960,7610,7610,7610,7610,81
|
|
20230630,144200,5142310550,7620,7610,7620,7610,32
|
|
20230630,144100,5142067020,7610,7620,7620,7610,693
|
|
20230630,144000,5136788540,7620,7630,7630,7620,2
|
|
20230630,143900,5136773290,7630,7630,7630,7630,0
|
|
20230630,143800,5136773290,7630,7620,7630,7620,32
|
|
20230630,143700,5136529290,7620,7620,7620,7620,12
|
|
20230630,143600,5136437850,7630,7630,7630,7630,6
|
|
20230630,143500,5136392070,7630,7620,7630,7620,776
|
|
20230630,143400,5130471450,7620,7620,7620,7620,1027
|
|
20230630,143300,5122645710,7620,7620,7620,7610,1008
|
|
20230630,143200,5114974540,7620,7610,7620,7610,1837
|
|
20230630,143100,5100988840,7610,7580,7610,7580,408
|
|
20230630,143000,5097888830,7570,7570,7600,7570,399
|
|
20230630,142900,5094863000,7570,7580,7580,7570,1400
|
|
20230630,142800,5084258510,7570,7580,7580,7570,1548
|
|
20230630,142700,5072537550,7590,7590,7590,7590,1
|
|
20230630,142600,5072529960,7600,7590,7600,7590,92
|
|
20230630,142500,5071830770,7590,7590,7590,7580,123
|
|
20230630,142400,5070897910,7590,7580,7600,7570,3062
|
|
20230630,142300,5047695430,7580,7590,7590,7580,2686
|
|
20230630,142200,5027325010,7600,7600,7600,7590,377
|
|
20230630,142100,5024462050,7590,7610,7610,7590,3188
|
|
20230630,142000,5000227180,7610,7620,7620,7610,93
|
|
20230630,141900,4999518530,7620,7620,7620,7620,66
|
|
20230630,141800,4999015610,7620,7620,7620,7620,4
|
|
20230630,141700,4998985130,7620,7620,7620,7620,117
|
|
20230630,141600,4998093590,7620,7620,7630,7620,7
|
|
20230630,141500,4998040240,7620,7620,7620,7620,0
|
|
20230630,141400,4998040240,7620,7620,7620,7620,0
|
|
20230630,141300,4998040240,7620,7620,7620,7610,322
|
|
20230630,141200,4995589800,7630,7630,7630,7630,4
|
|
20230630,141100,4995559280,7610,7620,7630,7610,269
|
|
20230630,141000,4993508690,7630,7640,7640,7620,1573
|
|
20230630,140900,4981500350,7640,7640,7640,7640,5
|
|
20230630,140800,4981462150,7640,7630,7640,7630,106
|
|
20230630,140700,4980653310,7630,7630,7640,7630,341
|
|
20230630,140600,4978051430,7630,7630,7630,7630,25
|
|
20230630,140500,4977860680,7630,7630,7630,7630,0
|
|
20230630,140400,4977860680,7630,7620,7630,7620,178
|
|
20230630,140300,4976503010,7620,7620,7620,7620,1
|
|
20230630,140200,4976495390,7610,7610,7610,7610,167
|
|
20230630,140100,4975224520,7610,7630,7640,7610,5124
|
|
20230630,140000,4936198400,7630,7630,7640,7630,211
|
|
20230630,135900,4934588460,7640,7630,7640,7630,208
|
|
20230630,135800,4932999700,7630,7630,7630,7630,1000
|
|
20230630,135700,4925369700,7630,7630,7630,7620,2958
|
|
20230630,135600,4902800560,7620,7630,7630,7620,197
|
|
20230630,135500,4901297860,7630,7620,7630,7620,109
|
|
20230630,135400,4900466950,7620,7620,7620,7620,0
|
|
20230630,135300,4900466950,7620,7620,7620,7620,1441
|
|
20230630,135200,4889486530,7620,7630,7630,7620,952
|
|
20230630,135100,4882222940,7630,7630,7630,7630,16
|
|
20230630,135000,4882100860,7640,7630,7640,7630,115
|
|
20230630,134900,4881222320,7630,7630,7630,7630,0
|
|
20230630,134800,4881222320,7630,7640,7640,7630,162
|
|
20230630,134700,4879986120,7640,7640,7640,7640,560
|
|
20230630,134600,4875707720,7640,7640,7650,7640,285
|
|
20230630,134500,4873530310,7650,7650,7650,7650,454
|
|
20230630,134400,4870057210,7650,7640,7650,7640,3520
|
|
20230630,134300,4843158180,7640,7620,7640,7620,328
|
|
20230630,134200,4840655540,7630,7640,7640,7630,1849
|
|
20230630,134100,4826535450,7640,7620,7640,7620,1454
|
|
20230630,134000,4815428620,7620,7620,7630,7610,395
|
|
20230630,133900,4812419020,7620,7640,7650,7620,1408
|
|
20230630,133800,4801666980,7640,7640,7640,7640,219
|
|
20230630,133700,4799993820,7640,7640,7640,7640,213
|
|
20230630,133600,4798366500,7640,7630,7640,7630,92
|
|
20230630,133500,4797663820,7640,7630,7640,7620,528
|
|
20230630,133400,4793640170,7650,7660,7660,7620,3047
|
|
20230630,133300,4770342960,7650,7650,7660,7650,455
|
|
20230630,133200,4766861480,7650,7650,7650,7640,687
|
|
20230630,133100,4761607570,7650,7650,7650,7640,218
|
|
20230630,133000,4759940120,7650,7640,7650,7640,214
|
|
20230630,132900,4758303230,7640,7650,7650,7640,283
|
|
20230630,132800,4756138830,7650,7640,7650,7640,193
|
|
20230630,132700,4754662740,7640,7630,7650,7630,990
|
|
20230630,132600,4747104400,7630,7630,7630,7630,1
|
|
20230630,132500,4747096770,7640,7630,7640,7630,234
|
|
20230630,132400,4745309300,7630,7640,7650,7630,414
|
|
20230630,132300,4742145750,7640,7640,7650,7640,398
|
|
20230630,132200,4739104500,7630,7630,7630,7630,1217
|
|
20230630,132100,4729818790,7630,7620,7630,7620,248
|
|
20230630,132000,4727926940,7620,7610,7620,7610,314
|
|
20230630,131900,4725535260,7610,7620,7630,7610,437
|
|
20230630,131800,4722205460,7620,7640,7640,7620,443
|
|
20230630,131700,4718826700,7640,7630,7640,7630,352
|
|
20230630,131600,4716138150,7610,7610,7610,7610,12
|
|
20230630,131500,4716046830,7610,7630,7630,7600,1308
|
|
20230630,131400,4706095550,7630,7630,7630,7630,1
|
|
20230630,131300,4706087920,7630,7640,7640,7600,1057
|
|
20230630,131200,4698044780,7640,7640,7640,7630,174
|
|
20230630,131100,4696715450,7640,7630,7650,7630,255
|
|
20230630,131000,4694765840,7640,7640,7650,7640,209
|
|
20230630,130900,4693168470,7650,7650,7650,7650,149
|
|
20230630,130800,4692028620,7620,7640,7660,7610,3835
|
|
20230630,130700,4662755280,7640,7640,7640,7640,183
|
|
20230630,130600,4661357160,7650,7650,7650,7640,487
|
|
20230630,130500,4657631620,7650,7660,7670,7650,765
|
|
20230630,130400,4651771540,7670,7670,7680,7660,2030
|
|
20230630,130300,4636201820,7680,7670,7680,7660,1695
|
|
20230630,130200,4623205870,7670,7650,7670,7650,2153
|
|
20230630,130100,4606702390,7660,7660,7660,7650,207
|
|
20230630,130000,4605117110,7660,7640,7660,7640,367
|
|
20230630,125900,4602307280,7640,7640,7640,7640,485
|
|
20230630,125800,4598601880,7640,7640,7650,7640,196
|
|
20230630,125700,4597102720,7650,7650,7650,7650,0
|
|
20230630,125600,4597102720,7650,7640,7650,7640,504
|
|
20230630,125500,4593247500,7640,7650,7650,7640,350
|
|
20230630,125400,4590570300,7650,7630,7650,7630,142
|
|
20230630,125300,4589485570,7640,7630,7640,7630,361
|
|
20230630,125200,4586729810,7630,7630,7630,7620,205
|
|
20230630,125100,4585166870,7620,7620,7620,7620,342
|
|
20230630,125000,4582560830,7630,7630,7630,7620,1725
|
|
20230630,124900,4569409420,7620,7620,7620,7620,60
|
|
20230630,124800,4568952220,7620,7630,7630,7620,495
|
|
20230630,124700,4565175380,7620,7620,7620,7620,260
|
|
20230630,124600,4563194180,7630,7630,7630,7620,613
|
|
20230630,124500,4558517490,7630,7620,7630,7620,97
|
|
20230630,124400,4557778260,7630,7620,7630,7620,256
|
|
20230630,124300,4555827530,7630,7630,7630,7630,379
|
|
20230630,124200,4552935760,7630,7630,7630,7630,260
|
|
20230630,124100,4550951960,7630,7640,7640,7630,806
|
|
20230630,124000,4544794600,7640,7640,7640,7640,147
|
|
20230630,123900,4543671520,7640,7650,7650,7640,423
|
|
20230630,123800,4540436010,7650,7630,7650,7630,818
|
|
20230630,123700,4534182750,7630,7630,7630,7630,140
|
|
20230630,123600,4533114550,7640,7640,7640,7640,1
|
|
20230630,123500,4533106910,7640,7640,7640,7610,77
|
|
20230630,123400,4532520720,7610,7640,7640,7600,965
|
|
20230630,123300,4525158970,7650,7660,7660,7640,199
|
|
20230630,123200,4523637100,7660,7650,7660,7650,900
|
|
20230630,123100,4516752090,7640,7650,7650,7640,897
|
|
20230630,123000,4509896040,7630,7640,7640,7630,356
|
|
20230630,122900,4507176210,7630,7640,7640,7630,214
|
|
20230630,122800,4505543380,7650,7610,7650,7610,4382
|
|
20230630,122700,4472043990,7610,7600,7610,7600,638
|
|
20230630,122600,4467193510,7600,7600,7600,7600,868
|
|
20230630,122500,4460596710,7590,7570,7590,7560,2497
|
|
20230630,122400,4441700940,7570,7590,7590,7570,1580
|
|
20230630,122300,4429735420,7590,7600,7600,7580,6227
|
|
20230630,122200,4382516470,7600,7610,7610,7600,310
|
|
20230630,122100,4380160110,7610,7600,7620,7600,1011
|
|
20230630,122000,4372472810,7600,7590,7610,7590,446
|
|
20230630,121900,4369083310,7590,7600,7600,7580,2848
|
|
20230630,121800,4347485510,7600,7600,7600,7600,161
|
|
20230630,121700,4346261910,7630,7610,7640,7600,2076
|
|
20230630,121600,4330461140,7610,7620,7620,7610,202
|
|
20230630,121500,4328922760,7620,7610,7620,7610,363
|
|
20230630,121400,4326156920,7610,7640,7640,7610,940
|
|
20230630,121300,4318998690,7630,7630,7630,7630,391
|
|
20230630,121200,4316015360,7630,7630,7640,7630,127
|
|
20230630,121100,4315046340,7630,7620,7630,7620,1553
|
|
20230630,121000,4303204470,7620,7630,7630,7620,1937
|
|
20230630,120900,4288439590,7630,7630,7640,7630,640
|
|
20230630,120800,4283553540,7640,7640,7640,7640,846
|
|
20230630,120700,4277090100,7640,7650,7650,7630,587
|
|
20230630,120600,4272600400,7640,7640,7640,7640,106
|
|
20230630,120500,4271790560,7640,7650,7650,7630,1576
|
|
20230630,120400,4259739820,7650,7650,7660,7650,621
|
|
20230630,120300,4254989080,7650,7640,7670,7630,8006
|
|
20230630,120200,4193727160,7630,7630,7640,7610,2157
|
|
20230630,120100,4177279700,7630,7650,7650,7630,2341
|
|
20230630,120000,4159399470,7650,7660,7660,7650,916
|
|
20230630,115900,4152387950,7660,7660,7670,7650,4180
|
|
20230630,115800,4120360780,7670,7660,7670,7660,1895
|
|
20230630,115700,4105830500,7660,7660,7660,7650,531
|
|
20230630,115600,4101763070,7660,7670,7670,7660,2773
|
|
20230630,115500,4080520800,7670,7680,7690,7670,772
|
|
20230630,115400,4074591840,7680,7670,7690,7660,1371
|
|
20230630,115300,4064074840,7670,7670,7690,7670,1984
|
|
20230630,115200,4048848400,7680,7690,7690,7670,721
|
|
20230630,115100,4043312740,7690,7700,7710,7690,4180
|
|
20230630,115000,4011137030,7700,7700,7710,7700,698
|
|
20230630,114900,4005762420,7700,7710,7710,7700,2205
|
|
20230630,114800,3988781500,7710,7710,7710,7710,760
|
|
20230630,114700,3982921900,7730,7710,7730,7710,1193
|
|
20230630,114600,3973709260,7720,7740,7740,7720,2869
|
|
20230630,114500,3951543480,7740,7730,7740,7730,630
|
|
20230630,114400,3946671100,7730,7730,7740,7730,345
|
|
20230630,114300,3944001800,7730,7730,7730,7720,659
|
|
20230630,114200,3938908130,7730,7750,7750,7720,4053
|
|
20230630,114100,3907576260,7730,7740,7750,7730,9653
|
|
20230630,114000,3832945210,7740,7750,7750,7740,1013
|
|
20230630,113900,3825102090,7750,7750,7750,7740,1370
|
|
20230630,113800,3814488610,7750,7750,7750,7740,682
|
|
20230630,113700,3809204790,7760,7750,7770,7740,15337
|
|
20230630,113600,3690229150,7750,7740,7750,7730,2673
|
|
20230630,113500,3669519070,7730,7740,7750,7730,1652
|
|
20230630,113400,3656735310,7750,7730,7750,7730,1995
|
|
20230630,113300,3641289270,7740,7740,7740,7730,2771
|
|
20230630,113200,3619843490,7730,7730,7730,7730,2855
|
|
20230630,113100,3597774340,7730,7720,7740,7720,3370
|
|
20230630,113000,3571725400,7720,7700,7720,7700,3249
|
|
20230630,112900,3546677830,7700,7700,7710,7700,1929
|
|
20230630,112800,3531818050,7700,7720,7720,7700,2233
|
|
20230630,112700,3514610170,7720,7740,7740,7710,2442
|
|
20230630,112600,3495761240,7740,7750,7750,7730,10268
|
|
20230630,112500,3416273720,7750,7740,7750,7740,5892
|
|
20230630,112400,3370634720,7740,7740,7770,7740,7561
|
|
20230630,112300,3312010460,7730,7710,7730,7710,4852
|
|
20230630,112200,3274541880,7720,7680,7720,7680,33338
|
|
20230630,112100,3017932780,7680,7700,7700,7680,2748
|
|
20230630,112000,2996811780,7700,7700,7700,7690,6455
|
|
20230630,111900,2947129830,7690,7690,7700,7680,8098
|
|
20230630,111800,2884840130,7690,7680,7690,7680,764
|
|
20230630,111700,2878972410,7670,7680,7690,7670,1622
|
|
20230630,111600,2866514480,7680,7680,7690,7670,3396
|
|
20230630,111500,2840437620,7690,7690,7690,7680,567
|
|
20230630,111400,2836080300,7680,7680,7690,7680,9177
|
|
20230630,111300,2765513140,7680,7680,7680,7670,872
|
|
20230630,111200,2758817150,7680,7670,7690,7670,8336
|
|
20230630,111100,2694781220,7670,7670,7680,7660,2520
|
|
20230630,111000,2675451080,7670,7660,7670,7660,2281
|
|
20230630,110900,2657957800,7660,7680,7680,7660,1017
|
|
20230630,110800,2650152300,7680,7650,7680,7640,10879
|
|
20230630,110700,2566821460,7650,7640,7650,7630,2725
|
|
20230630,110600,2545993380,7640,7630,7650,7630,5812
|
|
20230630,110500,2501589400,7640,7620,7640,7620,4564
|
|
20230630,110400,2466748600,7640,7610,7640,7610,9388
|
|
20230630,110300,2395187020,7620,7610,7620,7600,2375
|
|
20230630,110200,2377115980,7620,7600,7620,7600,3814
|
|
20230630,110100,2348104710,7600,7600,7600,7600,499
|
|
20230630,110000,2344312310,7590,7600,7600,7590,902
|
|
20230630,105900,2337458100,7600,7610,7620,7600,1213
|
|
20230630,105800,2328235350,7610,7610,7610,7610,3761
|
|
20230630,105700,2299614140,7610,7620,7620,7610,1760
|
|
20230630,105600,2286204610,7620,7590,7620,7580,10182
|
|
20230630,105500,2208758240,7590,7600,7600,7590,1989
|
|
20230630,105400,2193659400,7600,7590,7600,7580,7639
|
|
20230630,105300,2135637160,7590,7590,7590,7570,758
|
|
20230630,105200,2129885980,7590,7580,7590,7570,13612
|
|
20230630,105100,2026638230,7580,7580,7580,7570,2590
|
|
20230630,105000,2007006100,7580,7580,7590,7570,3903
|
|
20230630,104900,1977416310,7570,7570,7580,7560,2990
|
|
20230630,104800,1954785830,7570,7570,7570,7560,259
|
|
20230630,104700,1952826010,7570,7570,7570,7560,1173
|
|
20230630,104600,1943947720,7570,7570,7580,7560,2452
|
|
20230630,104500,1925386870,7570,7570,7570,7560,1082
|
|
20230630,104400,1917196520,7570,7570,7570,7570,457
|
|
20230630,104300,1913737030,7570,7550,7570,7550,3502
|
|
20230630,104200,1887258390,7560,7560,7560,7550,2406
|
|
20230630,104100,1869089030,7560,7570,7570,7550,814
|
|
20230630,104000,1862939970,7550,7550,7570,7550,8398
|
|
20230630,103900,1799467640,7550,7540,7550,7540,5681
|
|
20230630,103800,1756603240,7540,7550,7550,7540,1392
|
|
20230630,103700,1746107530,7550,7550,7550,7540,749
|
|
20230630,103600,1740453180,7550,7510,7550,7510,9253
|
|
20230630,103500,1670775910,7500,7500,7500,7500,207
|
|
20230630,103400,1669223410,7500,7500,7500,7500,376
|
|
20230630,103300,1666403410,7500,7500,7510,7500,5000
|
|
20230630,103200,1628901910,7510,7500,7510,7500,1207
|
|
20230630,103100,1619841010,7500,7510,7510,7500,1621
|
|
20230630,103000,1607669820,7510,7520,7520,7510,293
|
|
20230630,102900,1605468360,7520,7520,7520,7520,9
|
|
20230630,102800,1605400680,7520,7530,7530,7520,44
|
|
20230630,102700,1605069730,7530,7530,7530,7520,21
|
|
20230630,102600,1604911620,7530,7520,7530,7510,436
|
|
20230630,102500,1601632160,7520,7520,7530,7520,841
|
|
20230630,102400,1595307830,7530,7530,7530,7520,168
|
|
20230630,102300,1594044290,7530,7530,7530,7520,41
|
|
20230630,102200,1593735660,7530,7530,7530,7520,352
|
|
20230630,102100,1591088400,7530,7530,7540,7530,2482
|
|
20230630,102000,1572398810,7530,7530,7530,7530,460
|
|
20230630,101900,1568935010,7530,7540,7540,7520,609
|
|
20230630,101800,1564350300,7540,7530,7540,7520,3422
|
|
20230630,101700,1538557530,7520,7540,7540,7520,458
|
|
20230630,101600,1535109510,7540,7540,7540,7540,19
|
|
20230630,101500,1534966250,7540,7550,7550,7540,672
|
|
20230630,101400,1529899000,7540,7530,7540,7530,1476
|
|
20230630,101300,1518770170,7540,7530,7540,7520,737
|
|
20230630,101200,1513220520,7530,7510,7530,7510,295
|
|
20230630,101100,1511000490,7510,7510,7510,7510,222
|
|
20230630,101000,1509333270,7510,7500,7510,7500,50
|
|
20230630,100900,1508957970,7510,7510,7510,7510,78
|
|
20230630,100800,1508372190,7480,7500,7500,7470,342
|
|
20230630,100700,1505815870,7460,7500,7500,7460,7909
|
|
20230630,100600,1446748380,7510,7490,7510,7470,215
|
|
20230630,100500,1445134120,7510,7450,7510,7430,2502
|
|
20230630,100400,1426405220,7430,7480,7490,7430,2858
|
|
20230630,100300,1405080620,7490,7490,7510,7490,204
|
|
20230630,100200,1403552560,7500,7540,7540,7500,1164
|
|
20230630,100100,1394811790,7530,7530,7530,7530,1396
|
|
20230630,100000,1384299910,7540,7520,7540,7510,318
|
|
20230630,095900,1381908540,7520,7540,7540,7520,3963
|
|
20230630,095800,1352079400,7550,7550,7550,7550,323
|
|
20230630,095700,1349640750,7540,7550,7550,7530,1752
|
|
20230630,095600,1336422090,7550,7550,7550,7540,4182
|
|
20230630,095500,1304865270,7550,7540,7550,7540,3990
|
|
20230630,095400,1274744530,7540,7570,7570,7540,2062
|
|
20230630,095300,1259162980,7580,7570,7590,7570,6566
|
|
20230630,095200,1209379940,7580,7580,7590,7550,8076
|
|
20230630,095100,1148223760,7590,7580,7600,7580,2572
|
|
20230630,095000,1128704630,7600,7580,7600,7580,5944
|
|
20230630,094900,1083595730,7580,7540,7580,7540,14047
|
|
20230630,094800,977422660,7540,7540,7550,7530,12339
|
|
20230630,094700,884358310,7540,7520,7540,7520,6456
|
|
20230630,094600,835749960,7510,7520,7530,7510,2594
|
|
20230630,094500,816225470,7520,7520,7530,7510,2129
|
|
20230630,094400,800216050,7520,7520,7520,7510,733
|
|
20230630,094300,794704190,7520,7520,7530,7520,1795
|
|
20230630,094200,781200540,7520,7500,7530,7500,16237
|
|
20230630,094100,659196660,7500,7470,7500,7470,8229
|
|
20230630,094000,597558690,7480,7470,7480,7470,1138
|
|
20230630,093900,589051330,7480,7440,7480,7440,10955
|
|
20230630,093800,507216970,7440,7440,7440,7440,317
|
|
20230630,093700,504858490,7410,7410,7410,7410,0
|
|
20230630,093600,504858490,7410,7440,7440,7410,367
|
|
20230630,093500,502137160,7450,7450,7450,7450,509
|
|
20230630,093400,498345110,7450,7450,7450,7450,370
|
|
20230630,093300,495588610,7450,7440,7450,7440,741
|
|
20230630,093200,490069440,7450,7440,7450,7440,115
|
|
20230630,093100,489213830,7450,7440,7450,7440,349
|
|
20230630,093000,486615370,7410,7410,7430,7410,1094
|
|
20230630,092900,478501430,7420,7420,7420,7410,646
|
|
20230630,092800,473708910,7420,7420,7420,7410,304
|
|
20230630,092700,471456230,7420,7420,7430,7410,263
|
|
20230630,092600,469505260,7410,7420,7420,7410,580
|
|
20230630,092500,465203930,7420,7410,7420,7410,369
|
|
20230630,092400,462468110,7440,7430,7440,7410,1035
|
|
20230630,092300,454785860,7450,7430,7460,7420,1274
|
|
20230630,092200,445297910,7420,7450,7460,7420,2581
|
|
20230630,092100,426084730,7450,7440,7450,7430,1573
|
|
20230630,092000,414381280,7440,7470,7470,7440,5609
|
|
20230630,091900,372597690,7470,7410,7470,7410,7342
|
|
20230630,091800,317832600,7410,7400,7440,7400,3340
|
|
20230630,091700,293039270,7410,7440,7440,7410,1295
|
|
20230630,091600,283425340,7450,7430,7450,7420,6033
|
|
20230630,091500,238554370,7430,7380,7430,7350,12986
|
|
20230630,091400,142773040,7380,7370,7380,7370,824
|
|
20230630,091300,136694710,7370,7390,7400,7370,1546
|
|
20230630,091200,125285640,7400,7390,7400,7390,109
|
|
20230630,091100,124479250,7400,7400,7400,7400,966
|
|
20230630,091000,117330850,7400,7400,7400,7400,903
|
|
20230630,090900,110648650,7400,7370,7400,7360,2466
|
|
20230630,090800,92418590,7370,7350,7400,7350,5214
|
|
20230630,090700,53947890,7340,7340,7350,7340,2408
|
|
20230630,090600,36270170,7350,7330,7350,7330,1035
|
|
20230630,090500,28673820,7340,7340,7340,7340,1
|
|
20230630,090400,28666480,7340,7320,7340,7320,1177
|
|
20230630,090300,20048690,7310,7290,7320,7290,397
|
|
20230630,090200,17148580,7290,7300,7320,7290,586
|
|
20230630,090100,12860710,7300,7280,7300,7270,1110
|
|
20230630,090000,4766900,7300,7300,7300,7300,653
|